Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00140000 | 2024-05-01 2:34PM EDT | 2024-05-03 | 26.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 28.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240517C00140000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 2024-05-24 | 33.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240531C00140000 | 2024-04-26 3:06PM EDT | 2024-05-31 | 34.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240621C00140000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG240719C00140000 | 2024-04-30 10:52AM EDT | 2024-07-19 | 30.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240920C00140000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241018C00140000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241115C00140000 | 2024-05-01 2:32PM EDT | 2024-11-15 | 33.85 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 36.76 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| GOOG250321C00140000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00140000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00140000 | 2024-05-01 3:28PM EDT | 2025-12-19 | 48.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116C00140000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 47.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00140000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GOOG240510P00140000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| GOOG240517P00140000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GOOG240524P00140000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| GOOG240531P00140000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG240607P00140000 | 2024-04-30 9:58AM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621P00140000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| GOOG240719P00140000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| GOOG240920P00140000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| GOOG241018P00140000 | 2024-05-01 2:07PM EDT | 2024-10-18 | 2.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOG241115P00140000 | 2024-05-01 2:01PM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220P00140000 | 2024-04-30 3:58PM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG250117P00140000 | 2024-05-01 3:43PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| GOOG250321P00140000 | 2024-04-30 3:06PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG250620P00140000 | 2024-04-26 1:05PM EDT | 2025-06-20 | 5.98 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| GOOG251219P00140000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00140000 | 2024-05-01 2:49PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.